Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.20 | 17.10 | 16.20 | 16.20 | 4,318 | +0.00(+0.00%) |
Nov 29, 2004 | 16.20 | 17.10 | 16.20 | 16.20 | 4,318 | -0.45(-2.70%) |
Nov 26, 2004 | 16.65 | 17.00 | 16.40 | 16.65 | 5,292 | +1.40(+9.18%) |
Nov 24, 2004 | 15.25 | 16.55 | 15.25 | 15.25 | 29,910 | +0.00(+0.00%) |
Nov 23, 2004 | 15.25 | 16.55 | 15.25 | 15.25 | 29,910 | -1.15(-7.01%) |
Nov 22, 2004 | 16.40 | 17.10 | 16.25 | 16.40 | 42,457 | +0.00(+0.00%) |
Nov 19, 2004 | 16.40 | 17.10 | 16.25 | 16.40 | 42,457 | +0.00(+0.00%) |
Nov 18, 2004 | 16.40 | 16.70 | 16.25 | 16.40 | 23,819 | +0.00(+0.00%) |
Nov 17, 2004 | 16.40 | 16.70 | 16.25 | 16.40 | 23,819 | -0.20(-1.20%) |
Nov 16, 2004 | 16.60 | 16.95 | 16.55 | 16.60 | 11,208 | +0.10(+0.61%) |
Nov 15, 2004 | 16.50 | 16.85 | 16.40 | 16.50 | 8,665 | +0.00(+0.00%) |
Nov 12, 2004 | 16.50 | 16.85 | 16.40 | 16.50 | 8,665 | +0.35(+2.17%) |
Nov 11, 2004 | 16.15 | 16.40 | 15.90 | 16.15 | 38,392 | +0.00(+0.00%) |
Nov 10, 2004 | 16.15 | 16.40 | 15.90 | 16.15 | 38,392 | -0.05(-0.31%) |
Nov 09, 2004 | 16.20 | 16.20 | 15.80 | 16.20 | 23,100 | +0.30(+1.89%) |
Nov 08, 2004 | 15.90 | 16.00 | 15.50 | 15.90 | 12,523 | +0.40(+2.58%) |
Nov 05, 2004 | 15.50 | 16.00 | 15.30 | 15.50 | 22,040 | +0.10(+0.65%) |
Nov 04, 2004 | 15.40 | 15.75 | 15.10 | 15.40 | 56,605 | +0.00(+0.00%) |
Nov 03, 2004 | 15.40 | 15.75 | 15.10 | 15.40 | 56,605 | +0.70(+4.76%) |
Nov 02, 2004 | 14.70 | 15.05 | 14.60 | 14.70 | 7,525 | +0.25(+1.73%) |
Nov 01, 2004 | 14.45 | 14.55 | 14.40 | 14.45 | 7,485 | -0.05(-0.34%) |
Oct 29, 2004 | 14.50 | 14.50 | 14.30 | 14.50 | 5,599 | +0.00(+0.00%) |
Oct 28, 2004 | 14.50 | 14.50 | 14.30 | 14.50 | 5,599 | -0.05(-0.34%) |
Oct 27, 2004 | 14.55 | 14.55 | 14.40 | 14.55 | 4,729 | +0.10(+0.69%) |
Oct 26, 2004 | 14.45 | 14.50 | 14.40 | 14.45 | 5,975 | +0.00(+0.00%) |
Oct 25, 2004 | 14.45 | 14.50 | 14.40 | 14.45 | 5,975 | -0.30(-2.03%) |
Oct 22, 2004 | 14.75 | 15.10 | 14.70 | 14.75 | 9,135 | +0.00(+0.00%) |
Oct 21, 2004 | 14.75 | 15.10 | 14.70 | 14.75 | 9,135 | +0.45(+3.15%) |
Oct 20, 2004 | 14.30 | 14.30 | 14.25 | 14.30 | 4,325 | +0.20(+1.42%) |
Oct 19, 2004 | 14.10 | 14.20 | 14.10 | 14.10 | 4,890 | -0.10(-0.70%) |
Oct 18, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 5,040 | +0.00(+0.00%) |
Oct 15, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 5,040 | +0.30(+2.16%) |
Oct 14, 2004 | 13.90 | 14.00 | 13.90 | 13.90 | 5,670 | +0.00(+0.00%) |
Oct 13, 2004 | 13.90 | 14.00 | 13.90 | 13.90 | 5,670 | +0.00(+0.00%) |
Oct 12, 2004 | 13.90 | 13.90 | 13.80 | 13.90 | 2,699 | +0.00(+0.00%) |
Oct 11, 2004 | 13.90 | 14.00 | 13.85 | 13.90 | 6,640 | +0.15(+1.09%) |
Oct 08, 2004 | 13.75 | 13.80 | 13.30 | 13.75 | 7,350 | +0.00(+0.00%) |
Oct 07, 2004 | 13.75 | 13.90 | 13.75 | 13.75 | 17,050 | +0.00(+0.00%) |
Oct 06, 2004 | 13.75 | 13.90 | 13.75 | 13.75 | 17,050 | -0.35(-2.48%) |
Oct 05, 2004 | 14.10 | 14.30 | 14.10 | 14.10 | 26,720 | +0.00(+0.00%) |
Oct 04, 2004 | 14.10 | 14.30 | 14.10 | 14.10 | 26,720 | +0.35(+2.55%) |
Oct 01, 2004 | 13.75 | 14.25 | 13.75 | 13.75 | 5,895 | -0.20(-1.43%) |
Sep 30, 2004 | 13.95 | 14.25 | 13.80 | 13.95 | 24,110 | +0.00(+0.00%) |
Sep 29, 2004 | 13.95 | 14.25 | 13.80 | 13.95 | 24,110 | +0.35(+2.57%) |
Sep 28, 2004 | 13.60 | 18.75 | 13.45 | 13.60 | 8,180 | +0.35(+2.64%) |
Sep 27, 2004 | 13.25 | 13.45 | 13.25 | 13.25 | 14,105 | -0.65(-4.68%) |
Sep 24, 2004 | 13.90 | 14.10 | 13.90 | 13.90 | 35,065 | +0.00(+0.00%) |
Sep 23, 2004 | 13.90 | 14.10 | 13.90 | 13.90 | 35,065 | -0.10(-0.71%) |
Sep 22, 2004 | 14.00 | 14.10 | 13.90 | 14.00 | 9,590 | -0.30(-2.10%) |
Sep 21, 2004 | 14.30 | 14.30 | 14.20 | 14.30 | 6,235 | +0.00(+0.00%) |
Sep 20, 2004 | 14.30 | 14.30 | 14.20 | 14.30 | 6,235 | +0.25(+1.78%) |
Sep 17, 2004 | 14.05 | 14.30 | 14.00 | 14.05 | 13,345 | +0.00(+0.00%) |
Sep 16, 2004 | 14.05 | 14.30 | 14.00 | 14.05 | 13,345 | +0.40(+2.93%) |
Sep 15, 2004 | 13.65 | 13.80 | 13.65 | 13.65 | 5,280 | +0.10(+0.74%) |
Sep 14, 2004 | 13.55 | 13.60 | 13.45 | 13.55 | 1,950 | -0.35(-2.52%) |
Sep 13, 2004 | 13.90 | 13.90 | 13.90 | 13.90 | 9,900 | +0.00(+0.00%) |
Sep 10, 2004 | 13.90 | 13.90 | 13.90 | 13.90 | 9,900 | +0.00(+0.00%) |
Sep 09, 2004 | 13.90 | 14.10 | 13.85 | 13.90 | 6,870 | +0.40(+2.96%) |
Sep 08, 2004 | 13.50 | 13.90 | 13.50 | 13.50 | 1,971 | +0.45(+3.45%) |
Sep 07, 2004 | 13.05 | 13.20 | 13.05 | 13.05 | 9,030 | +0.00(+0.00%) |
Sep 03, 2004 | 13.05 | 13.20 | 13.05 | 13.05 | 9,030 | +0.35(+2.76%) |
Sep 02, 2004 | 12.70 | 12.80 | 12.70 | 12.70 | 1,845 | +0.00(+0.00%) |